MOSTOSTAL Płock SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.900	11.900	11.350	11.700	11.700	203
2024-11-13	11.800	11.800	11.500	11.500	11.500	462
2024-11-12	11.900	11.900	11.800	11.800	11.800	59
2024-11-08	11.900	11.900	11.900	11.900	11.900	11
2024-11-07	12.000	12.000	11.450	12.000	12.000	807
2024-11-06	12.300	12.300	11.100	12.150	12.150	2,386
2024-11-05	12.250	12.300	12.150	12.150	12.150	234
2024-11-04	12.300	12.300	12.000	12.000	12.000	65
2024-10-31	12.900	12.900	12.000	12.000	12.000	2,949
2024-10-30	12.600	13.200	12.600	12.750	12.750	73
2024-10-29	13.000	13.200	12.800	12.800	12.800	64
2024-10-28	13.250	13.250	12.200	12.900	12.900	859
2024-10-25	13.450	13.450	13.250	13.300	13.300	37
2024-10-24	13.500	13.500	12.900	12.950	12.950	286
2024-10-23	13.500	13.500	13.300	13.500	13.500	70
2024-10-22	13.850	13.850	13.850	13.850	13.850	10
2024-10-21	13.850	13.850	13.850	13.850	13.850	8
2024-10-18	13.850	13.850	13.400	13.400	13.400	177
2024-10-17	13.850	13.850	13.400	13.400	13.400	651
2024-10-16	13.400	13.750	13.400	13.750	13.750	63
2024-10-15	13.900	13.900	13.400	13.400	13.400	710
2024-10-14	13.900	13.900	13.550	13.550	13.550	12
2024-10-11	13.850	13.850	13.850	13.850	13.850	29
2024-10-10	13.850	13.850	13.850	13.850	13.850	65
2024-10-09	13.900	13.900	13.450	13.450	13.450	100
2024-10-08	13.950	13.950	13.450	13.900	13.900	216
2024-10-07	13.900	13.900	13.500	13.500	13.500	34
2024-10-04	13.850	13.850	13.850	13.850	13.850	109
2024-10-03	13.850	13.850	13.850	13.850	13.850	10
2024-10-02	13.900	13.900	13.600	13.600	13.600	212
2024-10-01	13.950	13.950	13.600	13.600	13.600	25
2024-09-30	14.000	14.000	13.950	14.000	14.000	174
2024-09-27	13.800	14.000	13.500	14.000	14.000	1,306
2024-09-26	13.800	13.800	13.500	13.500	13.500	318
2024-09-25	13.900	13.900	13.900	13.900	13.900	9
2024-09-24	13.900	13.950	13.900	13.950	13.950	379
2024-09-23	13.550	13.900	13.500	13.850	13.850	342
2024-09-20	13.550	14.000	13.550	14.000	14.000	96
2024-09-19	13.850	13.850	13.500	13.550	13.550	125
2024-09-18	14.000	14.000	13.800	13.800	13.800	32
2024-09-17	14.000	14.000	13.400	13.950	13.950	261
2024-09-16	14.000	14.000	13.500	13.950	13.950	465
2024-09-13	14.000	14.000	14.000	14.000	14.000	11
2024-09-12	14.000	14.000	14.000	14.000	14.000	10
2024-09-11	14.000	14.000	14.000	14.000	14.000	303
2024-09-10	14.100	14.100	14.100	14.100	14.100	8
2024-09-09	14.100	14.100	13.800	13.800	13.800	67
2024-09-06	14.100	14.100	14.000	14.000	14.000	56
2024-09-05	14.100	14.100	14.050	14.050	14.050	102
2024-09-04	14.100	14.100	14.050	14.050	14.050	27
2024-09-03	14.100	14.100	13.850	14.050	14.050	78
2024-09-02	14.100	14.100	14.100	14.100	14.100	9
2024-08-30	14.100	14.100	14.100	14.100	14.100	8
2024-08-29	14.100	14.100	14.100	14.100	14.100	8
2024-08-28	14.100	14.100	13.850	13.850	13.850	116
2024-08-27	14.100	14.100	13.850	13.900	13.900	123
2024-08-26	14.100	14.100	14.100	14.100	14.100	302
2024-08-23	14.100	14.100	14.000	14.000	14.000	28
2024-08-22	14.000	14.000	14.000	14.000	14.000	310
2024-08-21	14.000	14.000	13.700	13.700	13.700	79

← NewerPage 9 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.8000 PLN
2022-06-06	4.0000 PLN
2021-06-25	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.